Vina Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 29,100.01 | 29,100.01 | 28,100.01 | 28,350.01 | 27,524.28 | 17,255 |
| 2025-07-28 | 28,950.01 | 29,400.01 | 28,500.01 | 29,100.01 | 28,252.43 | 23,410 |
| 2025-07-25 | 30,000.01 | 30,600.01 | 28,650.01 | 29,450.01 | 28,592.24 | 28,252 |
| 2025-07-24 | 29,400.01 | 29,500.01 | 28,050.01 | 28,350.01 | 27,524.28 | 24,132 |
| 2025-07-23 | 29,600.01 | 29,650.01 | 28,650.01 | 29,200.01 | 28,349.52 | 15,014 |
| 2025-07-22 | 29,950.01 | 30,100.01 | 29,300.01 | 29,600.01 | 28,737.87 | 14,262 |
| 2025-07-21 | 30,250.01 | 30,500.01 | 29,450.01 | 29,950.01 | 29,077.68 | 17,168 |
| 2025-07-18 | 29,850.01 | 30,250.01 | 29,700.01 | 30,250.01 | 29,368.94 | 6,614 |
| 2025-07-17 | 29,800.01 | 29,900.01 | 29,400.01 | 29,900.01 | 29,029.13 | 17,143 |
| 2025-07-16 | 30,150.01 | 30,350.01 | 29,550.01 | 29,800.01 | 28,932.05 | 9,213 |
| 2025-07-15 | 30,350.01 | 31,000.01 | 29,850.01 | 30,150.01 | 29,271.85 | 8,888 |
| 2025-07-14 | 30,500.01 | 30,600.01 | 29,650.01 | 30,350.01 | 29,466.03 | 14,323 |
| 2025-07-11 | 30,150.01 | 30,800.01 | 30,000.01 | 30,500.01 | 29,611.66 | 12,977 |
| 2025-07-10 | 30,250.01 | 31,100.01 | 29,950.01 | 30,250.01 | 29,368.94 | 21,415 |
| 2025-07-09 | 29,200.01 | 30,000.01 | 29,050.01 | 29,950.01 | 29,077.68 | 15,157 |
| 2025-07-08 | 28,950.01 | 29,350.01 | 28,900.01 | 29,200.01 | 28,349.52 | 13,190 |
| 2025-07-07 | 29,750.01 | 29,750.01 | 29,100.01 | 29,300.01 | 28,446.61 | 19,592 |
| 2025-07-04 | 30,600.01 | 30,600.01 | 29,650.01 | 29,750.01 | 28,883.50 | 14,214 |
| 2025-07-03 | 30,500.01 | 30,750.01 | 30,000.01 | 30,600.01 | 29,708.74 | 14,028 |
| 2025-07-02 | 30,650.01 | 30,950.01 | 29,500.01 | 30,250.01 | 29,368.94 | 22,577 |
| 2025-07-01 | 31,250.01 | 31,300.01 | 30,550.01 | 30,650.01 | 29,757.29 | 20,504 |
| 2025-06-30 | 31,000.01 | 31,550.01 | 30,500.01 | 30,700.01 | 29,805.83 | 16,937 |
| 2025-06-27 | 31,850.01 | 32,700.01 | 30,650.01 | 31,000.01 | 30,097.09 | 37,633 |
| 2025-06-26 | 33,250.01 | 33,950.01 | 31,750.01 | 32,350.01 | 31,407.77 | 26,706 |
| 2025-06-25 | 33,000.01 | 33,250.01 | 32,400.01 | 33,100.01 | 32,135.93 | 33,438 |
| 2025-06-24 | 32,500.01 | 33,050.01 | 32,000.01 | 33,000.01 | 32,038.84 | 34,009 |
| 2025-06-23 | 32,250.01 | 32,800.01 | 31,200.01 | 32,150.01 | 31,213.60 | 35,618 |
| 2025-06-20 | 32,000.01 | 34,200.01 | 31,600.01 | 32,250.01 | 31,310.69 | 111,276 |
| 2025-06-19 | 32,000.01 | 32,250.01 | 31,100.01 | 31,450.01 | 30,533.99 | 26,150 |
| 2025-06-18 | 31,800.01 | 32,800.01 | 31,100.01 | 31,550.01 | 30,631.08 | 39,268 |
| 2025-06-17 | 31,800.01 | 33,500.01 | 31,200.01 | 31,800.01 | 30,873.79 | 88,850 |
| 2025-06-16 | 29,000.01 | 33,650.01 | 28,550.01 | 32,150.01 | 31,213.60 | 210,714 |
| 2025-06-13 | 29,900.01 | 30,000.01 | 28,750.01 | 29,200.01 | 28,349.52 | 21,910 |
| 2025-06-12 | 30,100.01 | 30,100.01 | 29,500.01 | 29,500.01 | 28,640.78 | 15,609 |
| 2025-06-11 | 29,500.01 | 30,200.01 | 28,200.01 | 30,100.01 | 29,223.31 | 28,254 |
| 2025-06-10 | 29,400.01 | 30,400.01 | 29,000.01 | 29,200.01 | 28,349.52 | 33,165 |
| 2025-06-09 | 29,100.01 | 29,700.01 | 28,950.01 | 29,400.01 | 28,543.70 | 18,799 |
| 2025-06-05 | 29,200.01 | 29,400.01 | 28,500.01 | 28,850.01 | 28,009.72 | 21,067 |
| 2025-06-04 | 28,600.01 | 29,300.01 | 28,450.01 | 29,200.01 | 28,349.52 | 31,230 |
| 2025-06-02 | 27,900.01 | 29,150.01 | 27,650.01 | 28,450.01 | 27,621.37 | 31,517 |
| 2025-05-30 | 27,600.01 | 27,950.01 | 27,250.01 | 27,950.01 | 27,135.93 | 14,696 |
| 2025-05-29 | 26,750.01 | 28,000.01 | 26,500.01 | 27,500.01 | 26,699.04 | 17,955 |
| 2025-05-28 | 26,700.01 | 27,300.01 | 26,700.01 | 26,900.01 | 26,116.51 | 13,456 |
| 2025-05-27 | 27,000.01 | 27,050.01 | 26,550.01 | 26,700.01 | 25,922.34 | 14,760 |
| 2025-05-26 | 27,800.01 | 28,450.01 | 27,000.01 | 27,050.01 | 26,262.14 | 28,834 |
| 2025-05-23 | 28,000.01 | 29,000.01 | 27,150.01 | 28,100.01 | 27,281.56 | 42,995 |
| 2025-05-22 | 27,550.01 | 29,400.01 | 27,500.01 | 28,000.01 | 27,184.47 | 85,431 |
| 2025-05-21 | 30,350.01 | 34,450.01 | 27,600.01 | 27,600.01 | 26,796.12 | 338,604 |
| 2025-05-20 | 29,000.01 | 30,550.01 | 28,850.01 | 30,300.01 | 29,417.48 | 56,835 |
| 2025-05-19 | 29,050.01 | 29,900.01 | 28,550.01 | 28,850.01 | 28,009.72 | 24,629 |
| 2025-05-16 | 29,300.01 | 29,650.01 | 28,800.01 | 29,050.01 | 28,203.89 | 27,820 |
| 2025-05-15 | 28,300.01 | 30,250.01 | 28,000.01 | 29,300.01 | 28,446.61 | 60,950 |
| 2025-05-14 | 26,850.01 | 28,300.01 | 26,700.01 | 28,300.01 | 27,475.73 | 35,143 |
| 2025-05-13 | 27,100.01 | 27,350.01 | 26,800.01 | 26,850.01 | 26,067.97 | 12,757 |
| 2025-05-12 | 26,150.01 | 27,500.01 | 26,150.01 | 27,150.01 | 26,359.23 | 29,039 |
| 2025-05-09 | 26,200.01 | 26,500.01 | 25,300.01 | 26,100.01 | 25,339.81 | 23,159 |
| 2025-05-08 | 25,400.01 | 27,350.01 | 25,400.01 | 26,200.01 | 25,436.90 | 50,112 |
| 2025-05-07 | 24,550.01 | 25,450.01 | 24,150.01 | 25,400.01 | 24,660.20 | 12,156 |
| 2025-05-02 | 25,000.01 | 25,150.01 | 24,350.01 | 24,550.01 | 23,834.96 | 14,176 |
| 2025-04-30 | 26,200.01 | 26,200.01 | 25,000.01 | 25,000.01 | 24,271.85 | 13,172 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.